Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 193.00
+3.50 (1.85%)
At close: Oct 26, 2026
Paul Hartmann AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.85% | 50 |
| Oct 23, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.07% | - |
| Oct 22, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | 100 |
| Oct 21, 2026 | 187.50 | 188.00 | 187.50 | 188.00 | 188.00 | 0.27% | 25 |
| Oct 20, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | - |
| Oct 19, 2026 | 191.50 | 191.50 | 188.00 | 188.00 | 188.00 | -2.34% | 104 |
| Oct 16, 2026 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | -0.26% | 115 |
| Oct 15, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.26% | 50 |
| Oct 14, 2026 | 195.00 | 195.00 | 192.50 | 192.50 | 192.50 | -0.26% | 4 |
| Oct 13, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| Oct 12, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.26% | - |
| Oct 9, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.77% | 1 |
| Oct 8, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 0.77% | 20 |
| Oct 7, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.26% | - |
| Oct 6, 2026 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | -0.26% | 50 |
| Oct 5, 2026 | 196.00 | 196.00 | 194.50 | 195.50 | 195.50 | -0.26% | 84 |
| Oct 2, 2026 | 195.50 | 196.00 | 195.50 | 196.00 | 196.00 | 0.26% | 6 |
| Oct 1, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - | - |
| Sep 30, 2026 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | -1.51% | 10 |
| Sep 29, 2026 | 196.00 | 198.50 | 196.00 | 198.50 | 198.50 | 1.02% | 55 |
| Sep 28, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -1.26% | - |
| Sep 25, 2026 | 196.50 | 199.00 | 196.50 | 199.00 | 199.00 | 0.25% | 1 |
| Sep 24, 2026 | 196.50 | 198.50 | 196.50 | 198.50 | 198.50 | 0.76% | 50 |
| Sep 23, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 20 |
| Sep 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.25% | 24 |
| Sep 21, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -1.73% | - |
| Sep 18, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 2.02% | 75 |
| Sep 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 16, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.25% | - |
| Sep 15, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.50% | - |
| Sep 14, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0.25% | - |
| Sep 11, 2026 | 199.50 | 201.00 | 198.00 | 198.00 | 198.00 | -1.49% | 60 |
| Sep 10, 2026 | 198.50 | 201.00 | 198.50 | 201.00 | 201.00 | 1.01% | 50 |
| Sep 9, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | - | 6 |
| Sep 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.00% | - |
| Sep 7, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 15 |
| Sep 4, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 3, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.50% | 30 |
| Sep 2, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.50% | 30 |
| Sep 1, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | -0.50% | 70 |
| Aug 31, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 82 |
| Aug 28, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 40 |
| Aug 27, 2026 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | 0.75% | 145 |
| Aug 26, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.25% | - |
| Aug 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 10 |
| Aug 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 33 |
| Aug 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Aug 20, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 18 |
| Aug 19, 2026 | 197.50 | 200.00 | 197.50 | 200.00 | 200.00 | -0.99% | 13 |
| Aug 18, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 0.50% | 160 |